Skip to main content
Temas Resources Corp. (CSE:TMAS)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
-0.005 (-2.70%)
Dec 5, 2025, 9:46 AM EST

Temas Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20250.190.190.190.190.19-4,628
Dec 2, 20250.190.190.190.190.19-2.63%1,943
Dec 1, 20250.200.200.190.190.19-2.56%8,872
Nov 28, 20250.200.200.170.200.20-2.50%17,895
Nov 27, 20250.200.200.200.200.20-5,590
Nov 26, 20250.200.200.200.200.20-4.76%9,506
Nov 25, 20250.180.210.160.210.2116.67%452,110
Nov 24, 20250.190.190.180.180.18-4,144
Nov 20, 20250.180.180.180.180.18-2.70%8,400
Nov 19, 20250.210.210.180.190.19-9.76%105,916
Nov 18, 20250.210.210.210.210.21-8,510
Nov 17, 20250.210.210.210.210.21-4.65%3,055
Nov 14, 20250.220.220.220.220.2219.44%11,080
Nov 13, 20250.190.190.180.180.18-40,148
Nov 12, 20250.200.200.180.180.18-2.70%37,316
Nov 11, 20250.210.210.190.190.19-11.90%54,000
Nov 10, 20250.210.210.210.210.212.44%2,572
Nov 7, 20250.220.220.210.210.21-4.65%20,500
Nov 6, 20250.200.220.180.220.227.50%124,772
Nov 5, 20250.220.220.200.200.20-9.09%31,500
Nov 4, 20250.220.220.220.220.22-2.22%46,068
Nov 3, 20250.230.230.230.230.23-16,376
Oct 31, 20250.240.240.230.230.23-4,052
Oct 30, 20250.230.230.230.230.23-27,720
Oct 29, 20250.230.230.230.230.23-4.26%8,908
Oct 28, 20250.220.250.220.240.242.17%78,497
Oct 27, 20250.270.270.230.230.23-23.33%432,278
Oct 24, 20250.290.300.290.300.303.45%11,216
Oct 23, 20250.290.290.270.290.293.57%15,763
Oct 22, 20250.290.300.280.280.28-3.45%149,000
Oct 21, 20250.310.310.290.290.29-7.94%87,023
Oct 20, 20250.320.320.290.320.32-1.56%108,696
Oct 17, 20250.300.330.290.320.328.47%135,022
Oct 16, 20250.290.330.290.300.305.36%261,258
Oct 15, 20250.280.280.270.280.28-441,733
Oct 14, 20250.270.280.240.280.285.66%174,205
Oct 10, 20250.250.270.250.270.276.00%295,761
Oct 9, 20250.250.250.240.250.25-88,355
Oct 8, 20250.240.250.240.250.254.17%88,050
Oct 7, 20250.250.250.230.240.24-2.04%507,866
Oct 6, 20250.250.250.250.250.25-2.00%27,269
Oct 3, 20250.270.270.250.250.25-8,700
Oct 2, 20250.260.260.250.250.25-3.85%14,000
Oct 1, 20250.260.260.260.260.264.00%2,021
Sep 30, 20250.270.270.250.250.25-7.41%201,080
Sep 29, 20250.280.280.270.270.27-3.57%58,863
Sep 26, 20250.260.280.260.280.287.69%182,054
Sep 25, 20250.250.260.250.260.268.33%53,273
Sep 24, 20250.270.270.240.240.24-201,518
Sep 23, 20250.240.250.240.240.242.13%48,000
Sep 22, 20250.250.250.240.240.24-83,555
Sep 19, 20250.220.240.220.240.24-6.00%291,529
Sep 18, 20250.250.250.250.250.25-1.96%11,381
Sep 17, 20250.250.260.250.260.262.00%39,155
Sep 16, 20250.250.250.240.250.25-72,696
Sep 15, 20250.260.260.250.250.25-3.85%34,500
Sep 12, 20250.270.270.250.260.26-46,194
Sep 11, 20250.260.260.260.260.264.00%34,344
Sep 10, 20250.250.250.250.250.254.17%67,500
Sep 9, 20250.240.240.240.240.24-36,500
Sep 8, 20250.280.280.240.240.24-7.69%110,696
Sep 5, 20250.280.280.260.260.26-8.77%53,373
Sep 4, 20250.290.300.280.290.29-8.06%267,099
Sep 3, 20250.240.340.240.310.3144.19%653,916
Sep 2, 20250.190.230.190.220.2230.30%244,999
Aug 29, 20250.170.170.160.170.17-2.94%79,500
Aug 28, 20250.160.180.150.170.176.25%53,337
Aug 27, 20250.170.170.160.160.16-5.88%26,717
Aug 26, 20250.180.180.170.170.17-3,500
Aug 25, 20250.170.170.170.170.17-8.11%14,250
Aug 22, 20250.190.190.190.190.192.78%7,829
Aug 20, 20250.200.200.180.180.18-10.00%65,213
Aug 18, 20250.200.200.200.200.20-26,171
Aug 15, 20250.200.200.200.200.20-6.98%2,000
Aug 14, 20250.210.220.200.220.227.50%88,543
Aug 13, 20250.210.210.200.200.20-30,002
Aug 12, 20250.190.200.180.200.202.56%19,169
Aug 11, 20250.210.210.190.200.20-9.30%48,000
Aug 8, 20250.220.220.220.220.22-10,000
Aug 5, 20250.220.220.210.220.222.38%89,547
Aug 1, 20250.220.220.210.210.21-10.64%2,610
Jul 31, 20250.230.240.220.240.242.17%63,500
Jul 30, 20250.240.240.230.230.23-8.00%52,185
Jul 29, 20250.240.250.230.250.25-27,500
Jul 28, 20250.230.250.230.250.2516.28%56,492
Jul 25, 20250.190.230.170.220.22-12.24%75,580
Jul 24, 20250.250.250.200.250.25-2.00%13,300
Jul 23, 20250.250.250.250.250.25-7.41%2,303
Jul 22, 20250.250.270.220.270.271.89%31,916
Jul 21, 20250.270.270.250.270.271.92%32,180
Jul 18, 20250.260.260.260.260.26-14,472
Jul 17, 20250.230.260.230.260.2615.56%29,563
Jul 16, 20250.190.230.190.230.2325.00%57,520
Jul 15, 20250.200.200.180.180.185.88%20,111
Jul 14, 20250.170.170.170.170.17-5.56%4,526
Jul 11, 20250.160.180.160.180.185.88%158,585
Jul 10, 20250.200.200.170.170.17-19.05%101,258
Jul 9, 20250.200.210.190.210.21-8.70%69,000
Jul 8, 20250.240.240.210.230.23-4.17%78,093
Jul 7, 20250.270.270.240.240.24-5.88%25,260